Mobileleader Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,640.00 | 19,640.00 | 19,300.00 | 19,460.00 | 19,460.00 | 9,878 |
| 2025-10-22 | 19,220.00 | 19,830.00 | 19,090.00 | 19,660.00 | 19,660.00 | 29,234 |
| 2025-10-21 | 19,300.00 | 20,300.00 | 19,110.00 | 19,300.00 | 19,300.00 | 19,592 |
| 2025-10-20 | 18,900.00 | 19,280.00 | 18,700.00 | 19,220.00 | 19,220.00 | 32,926 |
| 2025-10-17 | 19,260.00 | 19,260.00 | 18,670.00 | 18,890.00 | 18,890.00 | 19,758 |
| 2025-10-16 | 19,270.00 | 19,350.00 | 19,010.00 | 19,260.00 | 19,260.00 | 16,104 |
| 2025-10-15 | 19,260.00 | 19,400.00 | 19,180.00 | 19,270.00 | 19,270.00 | 9,897 |
| 2025-10-14 | 19,500.00 | 19,500.00 | 19,150.00 | 19,280.00 | 19,280.00 | 17,452 |
| 2025-10-13 | 19,340.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | 7,567 |
| 2025-10-10 | 19,380.00 | 19,600.00 | 19,070.00 | 19,340.00 | 19,340.00 | 17,964 |
| 2025-10-02 | 19,300.00 | 19,480.00 | 19,120.00 | 19,380.00 | 19,380.00 | 12,757 |
| 2025-10-01 | 19,500.00 | 19,500.00 | 19,060.00 | 19,200.00 | 19,200.00 | 14,575 |
| 2025-09-30 | 19,410.00 | 19,450.00 | 19,260.00 | 19,420.00 | 19,420.00 | 6,652 |
| 2025-09-29 | 19,480.00 | 19,480.00 | 18,990.00 | 19,420.00 | 19,420.00 | 14,457 |
| 2025-09-26 | 19,200.00 | 19,200.00 | 18,790.00 | 19,040.00 | 19,040.00 | 12,866 |
| 2025-09-25 | 19,290.00 | 19,290.00 | 19,010.00 | 19,150.00 | 19,150.00 | 6,856 |
| 2025-09-24 | 19,290.00 | 19,290.00 | 19,010.00 | 19,180.00 | 19,180.00 | 10,325 |
| 2025-09-23 | 19,300.00 | 19,370.00 | 19,100.00 | 19,270.00 | 19,270.00 | 11,855 |
| 2025-09-22 | 18,800.00 | 19,370.00 | 18,740.00 | 19,300.00 | 19,300.00 | 13,205 |
| 2025-09-19 | 18,840.00 | 18,920.00 | 18,750.00 | 18,830.00 | 18,830.00 | 3,484 |
| 2025-09-18 | 18,900.00 | 18,940.00 | 18,670.00 | 18,840.00 | 18,840.00 | 5,446 |
| 2025-09-17 | 18,700.00 | 18,950.00 | 18,620.00 | 18,860.00 | 18,860.00 | 5,638 |
| 2025-09-16 | 18,840.00 | 18,860.00 | 18,710.00 | 18,840.00 | 18,840.00 | 3,225 |
| 2025-09-15 | 18,740.00 | 18,900.00 | 18,610.00 | 18,810.00 | 18,810.00 | 9,981 |
| 2025-09-12 | 18,990.00 | 18,990.00 | 18,610.00 | 18,740.00 | 18,740.00 | 8,541 |
| 2025-09-11 | 19,000.00 | 19,000.00 | 18,650.00 | 18,750.00 | 18,750.00 | 4,542 |
| 2025-09-10 | 18,920.00 | 18,920.00 | 18,670.00 | 18,810.00 | 18,810.00 | 8,118 |
| 2025-09-09 | 18,520.00 | 18,940.00 | 18,400.00 | 18,920.00 | 18,920.00 | 7,460 |
| 2025-09-08 | 18,570.00 | 18,640.00 | 18,330.00 | 18,560.00 | 18,560.00 | 6,792 |
| 2025-09-05 | 18,370.00 | 18,650.00 | 18,160.00 | 18,570.00 | 18,570.00 | 13,766 |
| 2025-09-04 | 18,300.00 | 18,370.00 | 18,080.00 | 18,370.00 | 18,370.00 | 3,901 |
| 2025-09-03 | 18,080.00 | 18,300.00 | 17,880.00 | 18,300.00 | 18,300.00 | 4,592 |
| 2025-09-02 | 18,130.00 | 18,250.00 | 17,900.00 | 18,120.00 | 18,120.00 | 5,500 |
| 2025-09-01 | 18,000.00 | 18,140.00 | 17,730.00 | 18,130.00 | 18,130.00 | 3,551 |
| 2025-08-29 | 18,500.00 | 18,500.00 | 17,620.00 | 18,140.00 | 18,140.00 | 10,014 |
| 2025-08-28 | 17,890.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 4,216 |
| 2025-08-27 | 17,970.00 | 18,000.00 | 17,610.00 | 17,890.00 | 17,890.00 | 3,855 |
| 2025-08-26 | 17,860.00 | 18,000.00 | 17,480.00 | 17,970.00 | 17,970.00 | 8,871 |
| 2025-08-25 | 17,820.00 | 17,910.00 | 17,770.00 | 17,880.00 | 17,880.00 | 1,342 |
| 2025-08-22 | 18,530.00 | 18,530.00 | 17,770.00 | 17,820.00 | 17,820.00 | 10,274 |
| 2025-08-21 | 18,600.00 | 18,800.00 | 18,230.00 | 18,550.00 | 18,550.00 | 3,132 |
| 2025-08-20 | 18,420.00 | 18,420.00 | 17,780.00 | 18,320.00 | 18,320.00 | 9,049 |
| 2025-08-19 | 18,390.00 | 18,690.00 | 18,100.00 | 18,470.00 | 18,470.00 | 13,210 |
| 2025-08-18 | 19,520.00 | 19,940.00 | 19,400.00 | 19,530.00 | 18,404.00 | 19,185 |
| 2025-08-14 | 19,290.00 | 19,580.00 | 19,240.00 | 19,520.00 | 18,394.58 | 7,291 |
| 2025-08-13 | 19,220.00 | 19,590.00 | 19,130.00 | 19,290.00 | 18,177.84 | 7,078 |
| 2025-08-12 | 19,000.00 | 19,560.00 | 19,000.00 | 19,340.00 | 18,224.95 | 16,215 |
| 2025-08-11 | 18,980.00 | 19,070.00 | 18,820.00 | 19,000.00 | 17,904.56 | 5,470 |
| 2025-08-08 | 19,000.00 | 19,090.00 | 18,720.00 | 18,980.00 | 17,885.71 | 7,299 |
| 2025-08-07 | 18,970.00 | 19,030.00 | 18,690.00 | 18,810.00 | 17,725.51 | 6,970 |
| 2025-08-06 | 18,930.00 | 19,050.00 | 18,500.00 | 18,970.00 | 17,876.29 | 17,627 |
| 2025-08-05 | 17,800.00 | 19,500.00 | 17,440.00 | 18,930.00 | 17,838.59 | 86,102 |
| 2025-08-04 | 17,790.00 | 17,790.00 | 17,360.00 | 17,780.00 | 16,754.90 | 10,900 |
| 2025-08-01 | 17,990.00 | 17,990.00 | 17,200.00 | 17,790.00 | 16,764.32 | 8,804 |
| 2025-07-31 | 18,030.00 | 18,140.00 | 17,870.00 | 17,990.00 | 16,952.79 | 12,900 |
| 2025-07-30 | 17,650.00 | 18,400.00 | 17,420.00 | 18,210.00 | 17,160.10 | 28,380 |
| 2025-07-29 | 17,620.00 | 17,710.00 | 17,360.00 | 17,600.00 | 16,585.27 | 7,311 |
| 2025-07-28 | 17,740.00 | 17,740.00 | 17,450.00 | 17,630.00 | 16,613.54 | 6,071 |
| 2025-07-25 | 17,890.00 | 17,890.00 | 17,530.00 | 17,740.00 | 16,717.20 | 3,276 |
| 2025-07-24 | 17,630.00 | 17,960.00 | 17,540.00 | 17,790.00 | 16,764.32 | 8,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-19 | 1,126.0000 KRW |
| 2024-12-27 | 728.0000 KRW |
| 2023-12-27 | 728.0000 KRW |
| 2022-12-28 | 360.0000 KRW |
| 2022-10-18 | 360.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.